Enersis Americas S.A. American ADR (NY: ENIA )

4.810 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.740 8.850 8.655 8.810 919,220 +0.06(+0.69%)
Jun 28, 2018 8.890 8.920 8.740 8.750 1,153,432 -0.14(-1.57%)
Jun 27, 2018 9.080 9.101 8.890 8.890 784,595 -0.19(-2.09%)
Jun 26, 2018 9.210 9.220 9.070 9.080 1,101,725 -0.11(-1.20%)
Jun 25, 2018 9.300 9.300 9.150 9.190 990,698 -0.11(-1.18%)
Jun 22, 2018 9.430 9.550 9.210 9.300 766,513 -0.08(-0.85%)
Jun 21, 2018 9.430 9.515 9.250 9.380 577,874 -0.07(-0.74%)
Jun 20, 2018 9.440 9.550 9.420 9.450 682,662 +0.04(+0.43%)
Jun 19, 2018 9.350 9.460 9.250 9.410 1,433,558 +0.05(+0.53%)
Jun 18, 2018 9.370 9.380 9.200 9.360 1,289,342 +0.11(+1.19%)
Jun 15, 2018 9.320 9.120 9.250 877,964 -0.07(-0.75%)
Jun 14, 2018 9.460 9.550 9.310 9.320 1,132,889 -0.10(-1.06%)
Jun 13, 2018 9.380 9.495 9.290 9.420 802,972 +0.02(+0.21%)
Jun 12, 2018 9.430 9.500 9.360 9.400 596,056 +0.01(+0.11%)
Jun 11, 2018 9.490 9.500 9.330 9.390 625,690 -0.12(-1.26%)
Jun 08, 2018 9.350 9.530 9.200 9.510 1,491,986 +0.22(+2.37%)
Jun 07, 2018 9.580 9.580 9.130 9.290 1,057,436 -0.30(-3.13%)
Jun 06, 2018 9.540 9.590 1,111,533 -0.10(-1.03%)
Jun 05, 2018 9.700 9.820 9.690 9.690 1,219,202 +0.00(+0.00%)
Jun 04, 2018 9.680 9.820 9.540 9.690 1,175,482 +0.10(+1.04%)
Jun 01, 2018 9.730 9.755 9.480 9.590 2,186,910 -0.09(-0.93%)
May 31, 2018 10.03 10.07 9.670 9.680 1,498,100 -0.34(-3.39%)
May 30, 2018 9.910 10.07 9.870 10.02 1,013,975 +0.10(+1.01%)
May 29, 2018 10.15 10.24 9.890 9.920 716,426 -0.33(-3.22%)
May 25, 2018 10.25 10.25 10.25 0 +0.07(+0.69%)
May 24, 2018 10.35 10.40 10.12 10.18 588,469 -0.17(-1.64%)
May 23, 2018 10.29 10.38 10.29 10.35 755,445 -0.01(-0.10%)
May 22, 2018 10.21 10.38 10.17 10.36 961,394 +0.16(+1.57%)
May 21, 2018 10.21 10.28 10.18 10.20 282,302 -0.01(-0.10%)
May 18, 2018 10.22 10.33 10.11 10.21 640,515 -0.07(-0.68%)
May 17, 2018 10.17 10.35 10.14 10.28 723,878 -0.17(-1.63%)
May 16, 2018 10.43 10.52 10.39 10.45 1,470,098 +0.01(+0.10%)
May 15, 2018 10.36 10.46 10.31 10.44 1,135,974 -0.02(-0.19%)
May 14, 2018 10.70 10.75 10.43 10.46 1,033,789 -0.21(-1.97%)
May 11, 2018 10.63 10.79 10.63 10.67 1,511,206 +0.08(+0.76%)
May 10, 2018 10.51 10.65 10.42 10.59 1,663,724 +0.14(+1.34%)
May 09, 2018 10.42 10.52 10.42 10.45 1,226,519 -0.04(-0.38%)
May 08, 2018 10.64 10.67 10.35 10.49 2,022,593 -0.18(-1.69%)
May 07, 2018 10.64 10.73 10.56 10.67 1,147,126 -0.02(-0.19%)
May 04, 2018 10.92 10.92 10.67 10.69 2,277,953 -0.21(-1.93%)
May 03, 2018 10.99 11.10 10.88 10.90 1,944,835 -0.14(-1.27%)
May 02, 2018 11.22 11.26 11.04 11.04 579,893 -0.20(-1.78%)
May 01, 2018 11.31 11.37 11.16 11.24 322,315 -0.11(-0.97%)
Apr 30, 2018 11.61 11.64 11.34 11.35 943,620 -0.25(-2.16%)
Apr 27, 2018 11.47 11.62 11.45 11.60 1,185,336 +0.11(+0.96%)
Apr 26, 2018 11.50 11.54 11.44 11.49 850,844 +0.01(+0.09%)
Apr 25, 2018 11.53 11.55 11.41 11.48 727,388 -0.10(-0.86%)
Apr 24, 2018 11.62 11.67 11.55 11.58 808,997 +0.01(+0.09%)
Apr 23, 2018 11.65 11.68 11.54 11.57 1,195,799 -0.08(-0.69%)
Apr 20, 2018 11.64 11.67 11.54 11.65 2,497,139 -0.02(-0.17%)
Apr 19, 2018 11.71 11.73 11.58 11.67 839,205 -0.07(-0.60%)
Apr 18, 2018 11.61 11.79 11.58 11.74 1,114,418 +0.14(+1.21%)
Apr 17, 2018 11.76 11.79 11.57 11.60 1,166,540 -0.15(-1.28%)
Apr 16, 2018 11.96 11.96 11.67 11.75 1,373,881 -0.21(-1.76%)
Apr 13, 2018 11.95 12.02 11.93 11.96 274,336 +0.01(+0.08%)
Apr 12, 2018 11.90 12.03 11.90 11.95 596,546 +0.07(+0.59%)
Apr 11, 2018 11.85 11.94 11.79 11.88 729,147 -0.01(-0.08%)
Apr 10, 2018 11.96 11.97 11.81 11.89 790,692 +0.01(+0.08%)
Apr 09, 2018 11.85 11.93 11.80 11.88 361,918 +0.02(+0.17%)
Apr 06, 2018 11.74 11.93 11.74 11.86 991,770 +0.08(+0.68%)
Apr 05, 2018 11.82 11.91 11.78 11.78 293,969 -0.01(-0.08%)
Apr 04, 2018 11.70 11.82 11.51 11.79 837,550 -0.02(-0.17%)
Apr 03, 2018 11.63 11.82 11.59 11.81 1,090,789 +0.21(+1.81%)
Apr 02, 2018 11.67 11.74 11.57 11.60 783,145 -0.02(-0.17%)
Mar 29, 2018 11.62 11.62 11.62 0 +0.24(+2.11%)
Mar 28, 2018 11.37 11.47 11.27 11.38 915,568 +0.01(+0.09%)
Mar 27, 2018 11.31 11.41 11.23 11.37 1,243,527 +0.08(+0.71%)
Mar 26, 2018 11.18 11.32 11.13 11.29 784,395 +0.21(+1.90%)
Mar 23, 2018 11.15 11.30 11.15 11.08 822,715 -0.06(-0.54%)
Mar 22, 2018 11.36 11.42 11.12 11.14 566,115 -0.27(-2.37%)
Mar 21, 2018 11.38 11.56 11.28 11.41 1,406,059 +0.01(+0.09%)
Mar 20, 2018 11.46 11.46 11.17 11.40 1,051,978 -0.03(-0.26%)
Mar 19, 2018 11.39 11.47 11.34 11.43 804,025 +0.02(+0.18%)
Mar 16, 2018 11.41 11.50 11.37 11.41 1,151,579 +0.01(+0.09%)
Mar 15, 2018 11.53 11.59 11.40 11.40 568,519 -0.15(-1.30%)
Mar 14, 2018 11.54 11.62 11.45 11.55 624,372 +0.07(+0.61%)
Mar 13, 2018 11.46 11.53 11.41 11.48 509,031 +0.08(+0.70%)
Mar 12, 2018 11.51 11.51 11.32 11.40 414,623 -0.12(-1.04%)
Mar 09, 2018 11.40 11.53 11.38 11.52 1,254,266 +0.20(+1.77%)
Mar 08, 2018 11.42 11.42 11.27 11.32 592,107 -0.07(-0.61%)
Mar 07, 2018 11.29 11.39 365,723 -0.02(-0.18%)
Mar 06, 2018 11.45 11.54 11.36 11.41 600,065 -0.01(-0.09%)
Mar 05, 2018 11.36 11.45 11.28 11.42 519,246 +0.01(+0.09%)
Mar 02, 2018 11.42 11.47 11.34 11.41 543,301 -0.10(-0.87%)
Mar 01, 2018 11.68 11.70 11.39 11.51 619,468 +0.09(+0.79%)
Feb 28, 2018 11.47 11.54 11.40 11.42 607,677 -0.05(-0.44%)
Feb 27, 2018 11.75 11.84 11.47 11.47 710,450 -0.32(-2.71%)
Feb 26, 2018 11.75 11.79 11.68 11.79 320,593 +0.09(+0.77%)
Feb 23, 2018 11.56 11.70 11.51 11.70 590,521 +0.12(+1.04%)
Feb 22, 2018 11.63 11.58 1,154,720 +0.11(+0.96%)
Feb 21, 2018 11.56 11.61 11.46 11.47 653,385 -0.06(-0.52%)
Feb 20, 2018 11.39 11.55 11.38 11.53 856,432 +0.14(+1.23%)
Feb 16, 2018 11.39 11.39 11.39 0 -0.01(-0.09%)
Feb 15, 2018 11.18 11.40 11.16 11.40 624,045 +0.30(+2.70%)
Feb 14, 2018 11.03 11.14 10.96 11.10 891,875 +0.01(+0.09%)
Feb 13, 2018 11.12 11.24 11.03 11.09 676,047 -0.04(-0.36%)
Feb 12, 2018 11.02 11.22 11.02 11.13 873,223 +0.15(+1.37%)
Feb 09, 2018 11.16 11.22 10.86 10.98 1,799,962 -0.11(-0.99%)
Feb 08, 2018 11.43 11.51 11.09 11.09 771,631 -0.31(-2.72%)
Feb 07, 2018 11.48 11.61 11.40 11.40 684,862 -0.08(-0.70%)
Feb 06, 2018 11.10 11.52 11.04 11.48 1,189,856 +0.23(+2.04%)
Feb 05, 2018 11.47 11.54 11.19 11.25 514,102 -0.27(-2.34%)
Feb 02, 2018 11.72 11.72 11.51 11.52 696,871 -0.27(-2.29%)
Feb 01, 2018 11.75 11.92 11.74 11.79 717,383 +0.01(+0.08%)
Jan 31, 2018 11.76 11.82 11.61 11.78 735,935 +0.07(+0.60%)
Jan 30, 2018 11.85 11.85 11.62 11.71 831,681 -0.15(-1.26%)
Jan 29, 2018 11.95 11.95 11.74 11.86 775,236 -0.13(-1.08%)
Jan 26, 2018 12.00 12.00 11.73 11.99 821,243 +0.02(+0.17%)
Jan 25, 2018 12.02 12.10 11.90 11.97 963,576 +0.06(+0.50%)
Jan 24, 2018 11.67 12.01 11.64 11.91 1,302,065 +0.24(+2.06%)
Jan 23, 2018 11.65 11.69 11.48 11.67 528,158 +0.04(+0.34%)
Jan 22, 2018 11.58 11.65 11.50 11.63 940,978 +0.05(+0.43%)
Jan 19, 2018 11.73 11.73 11.49 11.58 499,416 -0.13(-1.11%)
Jan 18, 2018 11.50 11.78 11.35 11.71 1,174,851 +0.15(+1.30%)
Jan 17, 2018 11.27 11.69 11.27 11.56 1,319,807 +0.26(+2.30%)
Jan 16, 2018 11.28 11.34 11.24 11.30 265,594 +0.02(+0.18%)
Jan 12, 2018 11.28 11.28 11.28 0 +0.05(+0.45%)
Jan 11, 2018 11.21 11.26 11.10 11.23 441,503 +0.04(+0.36%)
Jan 10, 2018 11.24 11.15 11.19 374,240 -0.04(-0.36%)
Jan 09, 2018 11.37 11.37 11.18 11.23 637,093 -0.14(-1.23%)
Jan 08, 2018 11.31 11.37 11.25 11.37 678,440 +0.09(+0.80%)
Jan 05, 2018 11.18 11.30 11.06 11.28 583,936 +0.16(+1.44%)
Jan 04, 2018 11.28 11.33 11.12 11.12 1,093,117 -0.16(-1.42%)
Jan 03, 2018 11.42 11.44 11.27 11.28 551,310 -0.11(-0.97%)
Jan 02, 2018 11.23 11.39 11.22 11.39 610,533 +0.22(+1.97%)
Dec 29, 2017 11.17 11.17 11.17 0 +0.10(+0.90%)
Dec 28, 2017 10.89 11.11 10.86 11.07 575,540 +0.21(+1.93%)
Dec 27, 2017 10.90 10.90 10.79 10.86 361,447 -0.01(-0.09%)
Dec 26, 2017 10.71 10.95 10.71 10.87 396,104 +0.20(+1.87%)
Dec 22, 2017 10.56 10.74 10.56 10.67 489,022 +0.12(+1.14%)
Dec 21, 2017 10.57 10.61 10.41 10.55 598,975 -0.05(-0.47%)
Dec 20, 2017 10.55 10.67 10.43 10.60 831,720 -0.01(-0.09%)
Dec 19, 2017 10.82 10.93 10.59 10.61 1,248,592 -0.25(-2.30%)
Dec 18, 2017 10.80 11.05 10.75 10.86 2,021,049 +0.71(+7.00%)
Dec 15, 2017 10.13 10.25 10.09 10.15 1,284,386 +0.04(+0.40%)
Dec 14, 2017 10.00 10.15 9.980 10.11 1,107,360 +0.23(+2.33%)
Dec 13, 2017 9.910 9.980 9.830 9.880 783,015 -0.01(-0.10%)
Dec 12, 2017 9.880 9.920 9.775 9.890 937,777 -0.04(-0.40%)
Dec 11, 2017 9.780 9.930 9.760 9.930 647,336 +0.12(+1.22%)
Dec 08, 2017 9.620 9.810 9.620 9.810 554,243 +0.19(+1.98%)
Dec 07, 2017 9.690 9.700 9.580 9.620 842,469 -0.11(-1.13%)
Dec 06, 2017 9.820 9.930 9.705 9.730 1,156,116 -0.04(-0.41%)
Dec 05, 2017 10.00 10.00 9.730 9.770 892,316 -0.31(-3.08%)
Dec 04, 2017 10.07 10.10 9.980 10.08 1,588,973 +0.03(+0.30%)
Dec 01, 2017 9.930 10.05 9.760 10.05 1,283,521 +0.23(+2.34%)
Nov 30, 2017 9.730 9.820 9.610 9.820 1,999,611 +0.10(+1.03%)
Nov 29, 2017 9.780 9.780 9.649 9.720 1,422,797 -0.05(-0.51%)
Nov 28, 2017 9.880 9.900 9.710 9.770 668,714 -0.01(-0.10%)
Nov 27, 2017 9.960 9.960 9.735 9.780 891,374 -0.18(-1.81%)
Nov 24, 2017 10.00 10.05 9.910 9.960 332,739 -0.05(-0.50%)
Nov 22, 2017 10.10 10.24 9.970 10.01 1,037,308 -0.09(-0.89%)
Nov 21, 2017 10.02 10.22 9.950 10.10 956,116 +0.21(+2.12%)
Nov 20, 2017 9.810 9.935 9.670 9.890 2,047,003 -0.37(-3.61%)
Nov 17, 2017 10.12 10.33 10.08 10.26 577,905 +0.12(+1.18%)
Nov 16, 2017 9.940 10.22 9.940 10.14 997,322 +0.29(+2.94%)
Nov 15, 2017 9.970 9.970 9.840 9.850 3,340,050 -0.13(-1.30%)
Nov 14, 2017 10.14 10.19 9.950 9.980 1,788,485 -0.22(-2.16%)
Nov 13, 2017 10.27 10.36 10.19 10.20 991,161 -0.10(-0.97%)
Nov 10, 2017 10.56 10.56 10.29 10.30 668,169 -0.25(-2.37%)
Nov 09, 2017 10.63 10.68 10.47 10.55 302,702 -0.15(-1.40%)
Nov 08, 2017 10.63 10.70 10.58 10.70 421,262 +0.09(+0.85%)
Nov 07, 2017 10.87 10.89 10.60 10.61 647,625 -0.29(-2.66%)
Nov 06, 2017 10.84 10.93 10.84 10.90 529,747 +0.08(+0.74%)
Nov 03, 2017 10.71 10.89 10.69 10.82 595,327 +0.07(+0.65%)
Nov 02, 2017 10.56 10.86 10.56 10.75 640,267 +0.11(+1.03%)
Nov 01, 2017 10.70 11.10 10.53 10.64 707,541 +0.04(+0.38%)
Oct 31, 2017 10.60 10.70 10.57 10.60 961,366 +0.01(+0.09%)
Oct 30, 2017 10.54 10.66 10.54 10.59 707,712 +0.05(+0.47%)
Oct 27, 2017 10.59 10.67 10.53 10.54 231,829 -0.03(-0.28%)
Oct 26, 2017 10.65 10.71 10.54 10.57 503,373 -0.04(-0.38%)
Oct 25, 2017 10.63 10.69 10.57 10.61 492,822 +0.04(+0.38%)
Oct 24, 2017 10.85 10.85 10.53 10.57 1,498,609 -0.30(-2.76%)
Oct 23, 2017 10.87 10.91 10.73 10.87 858,611 +0.00(+0.00%)
Oct 20, 2017 10.78 10.88 10.72 10.87 834,873 +0.08(+0.74%)
Oct 19, 2017 10.74 10.80 10.67 10.79 583,326 +0.03(+0.28%)
Oct 18, 2017 10.88 10.89 10.69 10.76 653,623 -0.12(-1.10%)
Oct 17, 2017 10.87 10.95 10.79 10.88 682,462 -0.02(-0.18%)
Oct 16, 2017 10.61 10.93 10.61 10.90 535,832 +0.23(+2.16%)
Oct 13, 2017 10.68 10.72 10.64 10.67 560,216 +0.02(+0.19%)
Oct 12, 2017 10.66 10.70 10.61 10.65 699,917 +0.03(+0.28%)
Oct 11, 2017 10.75 10.75 10.60 10.62 1,422,185 -0.07(-0.65%)
Oct 10, 2017 10.68 10.83 10.65 10.69 1,017,124 +0.04(+0.38%)
Oct 09, 2017 10.82 10.84 10.64 10.65 289,343 -0.15(-1.39%)
Oct 06, 2017 10.75 10.84 10.64 10.80 844,220 +0.00(+0.00%)
Oct 05, 2017 10.67 10.85 10.63 10.80 548,341 +0.13(+1.22%)
Oct 04, 2017 10.54 10.69 10.54 10.67 492,879 +0.15(+1.43%)
Oct 03, 2017 10.37 10.57 10.33 10.52 512,034 +0.17(+1.64%)
Oct 02, 2017 10.27 10.38 10.22 10.35 448,686 +0.13(+1.27%)
Sep 29, 2017 10.23 10.24 10.11 10.22 688,915 +0.07(+0.69%)
Sep 28, 2017 10.05 10.19 10.01 10.15 677,416 +0.13(+1.30%)
Sep 27, 2017 10.08 10.21 10.02 10.02 918,327 -0.11(-1.09%)
Sep 26, 2017 10.20 10.23 10.12 10.13 924,782 -0.09(-0.88%)
Sep 25, 2017 10.20 10.23 10.14 10.22 647,372 +0.01(+0.10%)
Sep 22, 2017 10.23 10.26 10.18 10.21 538,242 -0.03(-0.29%)
Sep 21, 2017 10.29 10.30 10.16 10.24 764,683 -0.03(-0.29%)
Sep 20, 2017 10.20 10.27 10.15 10.27 1,294,747 +0.21(+2.09%)
Sep 19, 2017 10.16 10.17 9.980 10.06 675,652 -0.06(-0.59%)
Sep 18, 2017 10.26 10.34 10.00 10.12 702,237 -0.11(-1.08%)
Sep 15, 2017 10.42 10.45 10.22 10.23 898,653 -0.15(-1.45%)
Sep 14, 2017 10.39 10.43 10.33 10.38 921,784 -0.01(-0.10%)
Sep 13, 2017 10.46 10.49 10.34 10.39 717,645 -0.06(-0.57%)
Sep 12, 2017 10.41 10.48 10.37 10.45 1,256,643 +0.04(+0.38%)
Sep 11, 2017 10.47 10.49 10.34 10.41 855,492 +0.00(+0.00%)
Sep 08, 2017 10.64 10.64 10.40 10.41 677,623 -0.28(-2.62%)
Sep 07, 2017 10.49 10.70 10.48 10.69 806,499 +0.20(+1.91%)
Sep 06, 2017 10.58 10.62 10.47 10.49 319,429 -0.04(-0.38%)
Sep 05, 2017 10.54 10.75 10.49 10.53 505,989 -0.04(-0.38%)
Sep 01, 2017 10.73 10.73 10.53 10.57 736,138 -0.17(-1.58%)
Aug 31, 2017 10.65 10.80 10.58 10.74 1,420,818 +0.10(+0.94%)
Aug 30, 2017 10.70 10.72 10.63 10.64 597,802 -0.10(-0.93%)
Aug 29, 2017 10.63 10.79 10.63 10.74 1,027,434 +0.10(+0.94%)
Aug 28, 2017 10.65 10.69 10.62 10.64 802,151 +0.01(+0.09%)
Aug 25, 2017 10.50 10.65 10.47 10.63 743,717 +0.14(+1.33%)
Aug 24, 2017 10.37 10.51 10.33 10.49 787,714 +0.15(+1.45%)
Aug 23, 2017 10.11 10.38 10.11 10.34 915,450 +0.24(+2.38%)
Aug 22, 2017 10.14 10.20 10.06 10.10 878,927 +0.00(+0.00%)
Aug 21, 2017 10.06 10.16 10.01 10.10 486,955 +0.07(+0.70%)
Aug 18, 2017 9.960 10.07 9.910 10.03 618,980 +0.07(+0.70%)
Aug 17, 2017 10.13 10.26 9.950 9.960 1,036,242 -0.19(-1.87%)
Aug 16, 2017 9.990 10.20 9.990 10.15 1,435,322 +0.12(+1.20%)
Aug 15, 2017 9.820 10.03 9.770 10.03 1,770,686 +0.24(+2.45%)
Aug 14, 2017 9.740 9.820 9.725 9.790 2,847,076 +0.08(+0.82%)
Aug 11, 2017 9.560 9.740 9.490 9.710 893,445 +0.00(+0.00%)
Aug 10, 2017 9.770 9.770 9.670 9.710 852,222 -0.03(-0.31%)
Aug 09, 2017 9.750 9.760 9.590 9.740 1,030,239 +0.00(+0.00%)
Aug 08, 2017 9.770 9.770 9.690 9.740 1,108,003 -0.01(-0.10%)
Aug 07, 2017 9.810 9.840 9.700 9.750 2,691,197 -0.05(-0.51%)
Aug 04, 2017 9.920 10.01 9.770 9.800 3,229,090 -0.14(-1.41%)
Aug 03, 2017 9.960 10.00 9.900 9.940 1,041,727 -0.04(-0.40%)
Aug 02, 2017 9.990 10.03 9.960 9.980 526,415 -0.04(-0.40%)
Aug 01, 2017 10.02 10.07 9.930 10.02 945,311 +0.02(+0.20%)
Jul 31, 2017 10.31 10.31 9.950 10.00 2,314,807 -0.29(-2.82%)
Jul 28, 2017 10.41 10.45 10.22 10.29 473,401 -0.14(-1.34%)
Jul 27, 2017 10.54 10.54 10.36 10.43 789,064 -0.15(-1.42%)
Jul 26, 2017 10.46 10.60 10.40 10.58 556,493 +0.15(+1.44%)
Jul 25, 2017 10.35 10.50 10.30 10.43 638,677 +0.10(+0.97%)
Jul 24, 2017 10.45 10.46 10.30 10.33 686,172 -0.12(-1.15%)
Jul 21, 2017 10.41 10.46 10.35 10.45 604,794 +0.05(+0.48%)
Jul 20, 2017 10.34 10.41 10.31 10.40 378,011 +0.04(+0.39%)
Jul 19, 2017 10.34 10.38 10.29 10.36 502,621 +0.03(+0.29%)
Jul 18, 2017 10.21 10.34 10.20 10.33 453,088 +0.12(+1.18%)
Jul 17, 2017 10.15 10.24 10.11 10.21 341,711 +0.06(+0.59%)
Jul 14, 2017 10.15 10.25 10.05 10.15 410,486 +0.10(+1.00%)
Jul 13, 2017 10.01 10.13 10.01 10.05 528,839 +0.06(+0.60%)
Jul 12, 2017 9.960 10.00 9.930 9.990 1,353,118 +0.11(+1.11%)
Jul 11, 2017 10.01 10.01 9.840 9.880 1,210,109 -0.08(-0.80%)
Jul 10, 2017 9.850 10.03 9.850 9.960 753,137 +0.05(+0.50%)
Jul 07, 2017 9.910 9.970 9.850 9.910 1,249,836 +0.00(+0.00%)
Jul 06, 2017 9.800 9.930 9.670 9.910 1,022,986 +0.16(+1.64%)
Jul 05, 2017 9.430 9.760 9.430 9.750 1,644,817 +0.34(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.